Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2012 | 275.00p | 275.00p | 270.75p | 272.50p | 31038 |
13/07/2012 | 273.50p | 276.00p | 271.05p | 273.00p | 22226 |
12/07/2012 | 277.00p | 278.95p | 270.50p | 277.00p | 10500 |
11/07/2012 | 280.00p | 280.00p | 270.55p | 280.00p | 23540 |
10/07/2012 | 265.00p | 275.00p | 265.00p | 272.50p | 12790 |
09/07/2012 | 265.25p | 280.00p | 264.50p | 270.00p | 25470 |
06/07/2012 | 280.00p | 285.00p | 265.00p | 271.25p | 26878 |
05/07/2012 | 277.50p | 281.50p | 265.00p | 272.50p | 18172 |
04/07/2012 | 277.50p | 277.50p | 258.85p | 268.75p | 8182 |
03/07/2012 | 276.15p | 276.15p | 258.05p | 265.00p | 7540 |
02/07/2012 | 274.00p | 276.15p | 258.05p | 262.50p | 17366 |
29/06/2012 | 270.00p | 275.35p | 256.25p | 272.50p | 99006 |
28/06/2012 | 265.25p | 265.25p | 255.00p | 260.00p | 8310 |
27/06/2012 | 251.50p | 265.00p | 251.50p | 259.50p | 15586 |
26/06/2012 | 252.25p | 267.25p | 250.00p | 260.00p | 41358 |
25/06/2012 | 259.00p | 267.40p | 251.00p | 265.00p | 26812 |
22/06/2012 | 252.50p | 260.20p | 250.00p | 256.75p | 18256 |
21/06/2012 | 255.00p | 269.95p | 252.50p | 261.25p | 29016 |
20/06/2012 | 255.00p | 267.25p | 255.00p | 262.00p | 14182 |
19/06/2012 | 260.00p | 265.00p | 260.00p | 263.75p | 24512 |
18/06/2012 | 254.50p | 263.58p | 250.00p | 256.50p | 20546 |
15/06/2012 | 250.25p | 264.00p | 250.25p | 252.25p | 38056 |
14/06/2012 | 250.25p | 260.00p | 250.00p | 250.00p | 5382 |
13/06/2012 | 250.00p | 261.70p | 250.00p | 250.00p | 55214 |
12/06/2012 | 263.45p | 263.45p | 251.00p | 259.50p | 19226 |
11/06/2012 | 260.00p | 265.00p | 250.00p | 256.38p | 26480 |
08/06/2012 | 254.00p | 262.50p | 249.18p | 258.50p | 26338 |
07/06/2012 | 251.50p | 260.00p | 249.00p | 250.00p | 35202 |
06/06/2012 | 252.50p | 264.50p | 250.00p | 251.50p | 19412 |
01/06/2012 | 250.00p | 265.00p | 250.00p | 258.75p | 17746 |
31/05/2012 | 260.00p | 265.00p | 250.25p | 257.50p | 38432 |
30/05/2012 | 252.00p | 259.00p | 252.00p | 255.00p | 17862 |
29/05/2012 | 250.00p | 263.80p | 249.85p | 250.00p | 21102 |
28/05/2012 | 262.50p | 264.50p | 256.55p | 260.00p | 29850 |
25/05/2012 | 261.25p | 264.45p | 260.00p | 262.50p | 523894 |
24/05/2012 | 262.50p | 262.50p | 261.00p | 262.50p | 12288 |
23/05/2012 | 265.25p | 266.00p | 257.50p | 258.75p | 25262 |
22/05/2012 | 255.00p | 262.50p | 255.00p | 261.37p | 75670 |
21/05/2012 | 247.50p | 258.70p | 245.00p | 247.50p | 75266 |
18/05/2012 | 255.00p | 262.50p | 247.50p | 247.50p | 26224 |
17/05/2012 | 257.50p | 258.75p | 253.50p | 258.75p | 27428 |
16/05/2012 | 257.50p | 263.45p | 257.50p | 260.00p | 1031252 |
15/05/2012 | 260.55p | 268.45p | 260.55p | 265.00p | 1920 |
14/05/2012 | 263.75p | 268.45p | 257.50p | 264.25p | 35136 |
11/05/2012 | 260.00p | 273.00p | 257.50p | 257.50p | 13024 |
10/05/2012 | 265.00p | 272.50p | 260.25p | 267.50p | 20560 |
09/05/2012 | 267.50p | 275.00p | 259.68p | 265.00p | 180510 |
08/05/2012 | 272.50p | 275.00p | 260.75p | 267.88p | 15712 |
04/05/2012 | 267.50p | 272.50p | 258.00p | 258.00p | 36172 |
03/05/2012 | 255.50p | 267.50p | 255.50p | 262.50p | 39984 |
02/05/2012 | 255.00p | 265.00p | 255.00p | 256.00p | 55542 |
01/05/2012 | 255.25p | 264.60p | 255.00p | 255.00p | 20824 |
30/04/2012 | 255.00p | 264.95p | 252.50p | 252.50p | 21832 |
27/04/2012 | 257.75p | 267.25p | 257.49p | 261.25p | 23788 |
26/04/2012 | 265.25p | 267.25p | 256.00p | 256.00p | 6790 |
25/04/2012 | 255.00p | 262.60p | 252.37p | 256.00p | 19056 |
24/04/2012 | 260.00p | 260.00p | 248.00p | 252.50p | 31780 |
23/04/2012 | 255.00p | 259.50p | 247.50p | 253.75p | 169888 |
20/04/2012 | 252.50p | 260.00p | 250.00p | 256.25p | 55682 |
19/04/2012 | 257.95p | 260.00p | 247.75p | 253.75p | 102758 |
18/04/2012 | 257.50p | 260.46p | 247.50p | 252.50p | 91174 |
17/04/2012 | 257.75p | 267.50p | 257.25p | 260.00p | 72334 |
16/04/2012 | 256.25p | 265.00p | 254.05p | 263.75p | 116224 |
13/04/2012 | 262.50p | 263.05p | 255.80p | 256.25p | 4814 |
12/04/2012 | 257.25p | 260.00p | 257.25p | 260.00p | 75530 |
11/04/2012 | 257.50p | 263.95p | 254.40p | 258.63p | 12042 |
10/04/2012 | 261.00p | 265.00p | 257.50p | 261.25p | 28092 |
05/04/2012 | 250.00p | 264.50p | 250.00p | 257.50p | 22862 |
04/04/2012 | 255.00p | 261.45p | 247.50p | 250.50p | 179390 |
03/04/2012 | 252.50p | 255.00p | 242.50p | 251.25p | 90268 |
02/04/2012 | 260.00p | 262.25p | 253.55p | 257.50p | 30378 |
30/03/2012 | 250.25p | 262.95p | 249.00p | 252.50p | 76324 |
29/03/2012 | 262.50p | 268.30p | 250.00p | 257.50p | 20472 |
28/03/2012 | 247.50p | 259.40p | 247.50p | 247.50p | 141026 |
27/03/2012 | 242.50p | 257.25p | 242.50p | 247.50p | 35230 |
26/03/2012 | 250.00p | 258.45p | 242.50p | 242.50p | 26418 |
23/03/2012 | 252.50p | 252.50p | 238.83p | 247.56p | 42856 |
22/03/2012 | 240.00p | 254.50p | 240.00p | 241.50p | 28842 |
21/03/2012 | 250.00p | 257.50p | 244.25p | 252.50p | 38302 |
20/03/2012 | 245.00p | 250.00p | 242.50p | 247.50p | 38730 |
19/03/2012 | 260.00p | 260.00p | 246.88p | 252.50p | 22730 |
16/03/2012 | 246.80p | 258.20p | 246.80p | 252.50p | 35294 |
15/03/2012 | 250.00p | 258.20p | 248.20p | 252.50p | 27656 |
14/03/2012 | 245.75p | 258.20p | 245.75p | 252.50p | 11978 |
13/03/2012 | 245.50p | 258.20p | 245.00p | 245.00p | 18576 |
12/03/2012 | 260.50p | 261.55p | 245.00p | 252.50p | 52100 |
09/03/2012 | 251.00p | 262.50p | 248.80p | 256.50p | 31498 |
08/03/2012 | 247.90p | 259.30p | 247.90p | 255.00p | 21110 |
07/03/2012 | 257.50p | 258.72p | 247.40p | 253.00p | 26076 |
06/03/2012 | 250.00p | 260.00p | 246.40p | 252.50p | 40030 |
05/03/2012 | 249.38p | 251.98p | 245.78p | 249.62p | 19704 |
02/03/2012 | 245.62p | 260.00p | 231.00p | 249.62p | 48774 |
01/03/2012 | 260.00p | 260.00p | 246.48p | 254.06p | 15064 |
29/02/2012 | 252.50p | 260.00p | 246.48p | 250.25p | 13848 |
28/02/2012 | 245.50p | 260.00p | 245.50p | 254.00p | 98476 |
27/02/2012 | 250.00p | 261.45p | 245.50p | 245.50p | 38530 |
24/02/2012 | 255.00p | 262.50p | 247.62p | 255.50p | 17038 |
23/02/2012 | 258.50p | 263.50p | 247.50p | 255.50p | 60594 |
22/02/2012 | 245.50p | 257.50p | 245.50p | 251.25p | 65736 |
21/02/2012 | 256.50p | 258.44p | 245.50p | 251.75p | 32278 |
20/02/2012 | 250.00p | 255.95p | 245.28p | 250.00p | 43646 |
17/02/2012 | 250.00p | 257.10p | 240.00p | 250.00p | 69414 |
16/02/2012 | 240.00p | 248.25p | 237.50p | 242.50p | 35696 |
15/02/2012 | 242.50p | 252.50p | 240.00p | 245.00p | 33674 |
14/02/2012 | 246.13p | 250.00p | 240.00p | 246.13p | 77592 |
13/02/2012 | 247.00p | 250.00p | 233.68p | 245.00p | 34886 |
10/02/2012 | 240.00p | 245.25p | 233.17p | 242.50p | 29870 |
09/02/2012 | 243.95p | 243.95p | 238.05p | 241.25p | 81294 |
08/02/2012 | 243.95p | 243.95p | 238.55p | 241.25p | 18810 |
07/02/2012 | 242.50p | 244.04p | 234.68p | 240.00p | 42890 |
06/02/2012 | 235.00p | 244.23p | 234.55p | 237.50p | 35970 |
03/02/2012 | 243.32p | 243.32p | 234.00p | 238.50p | 21100 |
02/02/2012 | 232.63p | 243.45p | 230.12p | 237.50p | 20030 |
01/02/2012 | 235.00p | 243.75p | 232.63p | 236.25p | 11066 |
31/01/2012 | 232.63p | 242.70p | 230.00p | 239.88p | 548162 |
30/01/2012 | 240.00p | 241.50p | 228.87p | 232.50p | 72316 |
27/01/2012 | 221.62p | 234.62p | 220.00p | 220.00p | 53172 |
26/01/2012 | 220.13p | 232.50p | 220.13p | 227.56p | 35570 |
25/01/2012 | 222.62p | 231.79p | 220.00p | 220.00p | 44830 |
24/01/2012 | 225.00p | 235.25p | 221.18p | 227.62p | 27978 |
23/01/2012 | 222.50p | 231.20p | 222.50p | 222.50p | 22458 |
20/01/2012 | 220.00p | 230.00p | 220.00p | 223.75p | 50340 |
19/01/2012 | 220.00p | 229.00p | 218.00p | 220.00p | 113708 |
18/01/2012 | 220.00p | 232.22p | 215.63p | 223.75p | 35490 |
17/01/2012 | 225.00p | 226.20p | 215.00p | 220.50p | 68312 |
16/01/2012 | 222.62p | 233.52p | 217.05p | 222.50p | 33488 |
13/01/2012 | 226.25p | 232.50p | 224.43p | 229.00p | 37720 |
12/01/2012 | 225.13p | 238.83p | 225.13p | 225.13p | 50416 |
11/01/2012 | 222.62p | 235.00p | 222.62p | 225.00p | 23914 |
10/01/2012 | 217.62p | 233.50p | 217.50p | 222.50p | 33212 |
09/01/2012 | 227.50p | 232.50p | 220.00p | 228.75p | 32924 |
06/01/2012 | 225.00p | 225.00p | 217.90p | 221.75p | 43124 |
05/01/2012 | 217.50p | 218.75p | 212.50p | 218.75p | 12414 |
04/01/2012 | 215.00p | 220.00p | 210.50p | 218.75p | 41170 |
03/01/2012 | 210.12p | 219.71p | 210.00p | 214.50p | 46494 |
30/12/2011 | 220.00p | 222.41p | 212.50p | 217.50p | 14818 |
29/12/2011 | 215.00p | 225.00p | 211.00p | 225.00p | 16926 |
28/12/2011 | 211.12p | 219.95p | 211.00p | 211.00p | 7734 |
23/12/2011 | 218.88p | 218.88p | 210.00p | 217.94p | 24022 |
22/12/2011 | 212.88p | 222.69p | 212.88p | 215.00p | 3726 |
21/12/2011 | 229.87p | 230.00p | 215.00p | 215.00p | 44248 |
20/12/2011 | 222.00p | 227.00p | 214.21p | 222.50p | 33516 |
19/12/2011 | 227.50p | 229.00p | 219.86p | 221.19p | 96750 |
16/12/2011 | 222.50p | 224.94p | 215.00p | 224.94p | 14742 |
15/12/2011 | 222.50p | 227.50p | 220.00p | 220.00p | 8094 |
14/12/2011 | 223.00p | 227.50p | 222.50p | 222.50p | 3746 |
13/12/2011 | 230.00p | 230.00p | 222.62p | 228.81p | 27726 |
12/12/2011 | 217.50p | 226.50p | 217.38p | 223.81p | 48974 |
09/12/2011 | 221.00p | 225.00p | 220.00p | 223.75p | 4684 |
08/12/2011 | 222.50p | 224.87p | 217.50p | 217.50p | 42476 |
07/12/2011 | 222.50p | 229.82p | 222.50p | 226.19p | 32040 |
06/12/2011 | 237.50p | 238.50p | 227.50p | 228.63p | 62806 |
05/12/2011 | 236.00p | 236.00p | 230.91p | 235.00p | 69024 |
02/12/2011 | 230.00p | 235.00p | 225.20p | 232.50p | 60618 |
01/12/2011 | 230.00p | 232.56p | 227.03p | 232.56p | 9308 |
30/11/2011 | 232.50p | 240.00p | 226.08p | 237.50p | 4365204 |
29/11/2011 | 230.00p | 230.00p | 225.50p | 228.75p | 60612 |
28/11/2011 | 230.00p | 230.00p | 222.50p | 225.00p | 17222 |
25/11/2011 | 229.00p | 230.00p | 226.05p | 226.25p | 11602 |
24/11/2011 | 221.57p | 230.00p | 221.57p | 225.00p | 21060 |
23/11/2011 | 226.50p | 229.65p | 224.25p | 224.25p | 14580 |
22/11/2011 | 227.50p | 228.65p | 221.05p | 228.63p | 44026 |
21/11/2011 | 227.38p | 228.73p | 216.28p | 227.50p | 17308 |
18/11/2011 | 215.12p | 228.73p | 215.00p | 215.00p | 10498 |
17/11/2011 | 216.37p | 225.00p | 216.37p | 222.00p | 14030 |
16/11/2011 | 215.12p | 229.00p | 215.12p | 227.50p | 68866 |
15/11/2011 | 225.00p | 230.40p | 215.10p | 222.50p | 65776 |
14/11/2011 | 230.00p | 240.00p | 220.00p | 220.00p | 1759046 |
11/11/2011 | 227.50p | 227.81p | 227.50p | 227.81p | 20522 |
10/11/2011 | 230.00p | 234.95p | 225.13p | 234.25p | 73962 |
09/11/2011 | 234.95p | 234.95p | 230.75p | 233.75p | 7368 |
08/11/2011 | 230.00p | 232.50p | 230.00p | 230.00p | 36656 |
07/11/2011 | 230.00p | 235.93p | 225.65p | 230.00p | 12348 |
04/11/2011 | 237.50p | 237.50p | 225.77p | 232.50p | 15996 |
03/11/2011 | 227.50p | 237.75p | 225.00p | 231.25p | 14238 |
02/11/2011 | 232.50p | 239.48p | 225.50p | 233.75p | 46072 |
01/11/2011 | 233.00p | 240.27p | 228.68p | 232.50p | 10036 |
31/10/2011 | 237.50p | 242.00p | 233.35p | 236.50p | 31220 |
28/10/2011 | 235.00p | 239.39p | 233.68p | 236.75p | 13490 |
27/10/2011 | 236.45p | 236.56p | 233.94p | 235.25p | 15124 |
26/10/2011 | 235.00p | 236.58p | 233.00p | 236.25p | 40850 |
25/10/2011 | 232.50p | 234.47p | 232.50p | 233.75p | 16360 |
24/10/2011 | 232.50p | 236.68p | 232.50p | 233.75p | 15104 |
21/10/2011 | 235.00p | 235.00p | 230.75p | 235.00p | 122826 |
20/10/2011 | 230.00p | 233.25p | 227.50p | 232.50p | 42660 |
19/10/2011 | 232.50p | 237.44p | 230.00p | 230.00p | 33682 |
18/10/2011 | 230.12p | 237.00p | 230.00p | 230.00p | 5104 |
17/10/2011 | 230.00p | 234.94p | 230.00p | 232.50p | 10132 |
14/10/2011 | 240.00p | 242.25p | 230.00p | 232.50p | 103694 |
13/10/2011 | 227.94p | 233.75p | 227.60p | 233.75p | 4992 |
12/10/2011 | 234.88p | 235.00p | 226.00p | 229.87p | 27216 |
11/10/2011 | 230.75p | 234.20p | 227.27p | 230.06p | 17400 |
10/10/2011 | 229.00p | 236.70p | 227.80p | 230.06p | 8798 |
07/10/2011 | 225.00p | 235.00p | 224.29p | 225.00p | 54564 |
06/10/2011 | 220.00p | 235.00p | 220.00p | 232.50p | 65476 |
05/10/2011 | 220.00p | 220.00p | 215.00p | 217.50p | 26866 |
04/10/2011 | 212.50p | 217.50p | 209.73p | 215.50p | 67768 |
03/10/2011 | 215.12p | 215.12p | 198.27p | 205.12p | 42646 |
30/09/2011 | 212.37p | 216.27p | 211.84p | 213.69p | 21178 |
29/09/2011 | 221.08p | 221.08p | 212.50p | 215.00p | 6200 |
*Close Price adjusted for both dividends and splits